Home

Piper Sandler Companies Common Stock (PIPR)

328.86
-4.93 (-1.48%)
NYSE · Last Trade: Sep 2nd, 8:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Piper Sandler Companies Common Stock (PIPR)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2025327.56329.71324.31328.86108,378328.86
8/29/2025338.67338.67332.02333.7996,564333.79
8/28/2025340.66340.66336.50338.43135,657337.73
8/27/2025336.50341.50335.54337.44121,973336.74
8/26/2025332.79339.30332.23339.19145,704338.49
8/25/2025335.91338.38333.98334.4396,955333.74
8/22/2025323.54338.36322.20336.46168,197335.76
8/21/2025321.76322.56305.78319.9969,806319.33
8/20/2025323.04323.04317.15322.0672,334321.39
8/19/2025324.92327.54321.13323.6479,130322.97
8/18/2025325.82327.22323.74325.6994,334325.02
8/15/2025332.65332.65323.58325.85127,145325.18
8/14/2025332.45335.80328.67331.61117,259330.92
8/13/2025339.40340.63335.10336.53150,076335.83
8/12/2025328.51338.51328.31336.89208,302336.19
8/11/2025321.40326.09320.52325.23181,479324.56
8/08/2025322.65325.67320.20322.98130,381322.31
8/07/2025324.44325.46316.78321.25123,821320.59
8/06/2025323.23326.39321.15322.82152,490322.15
8/05/2025321.86324.36314.63323.67180,262323.00
8/04/2025313.73320.98312.38320.98222,933320.32
8/01/2025309.56319.37302.82311.59328,332310.94
7/31/2025313.13317.86311.43315.32215,770314.67
7/30/2025319.66322.73314.32318.56210,209317.90
7/29/2025318.10318.10312.93316.60106,279315.94
7/28/2025314.78315.35311.45314.26178,046313.61
7/25/2025316.63316.63311.51314.37109,987313.72
7/24/2025316.13318.44313.21314.00101,020313.35
7/23/2025320.00321.29317.61319.15149,523318.49
7/22/2025312.67317.85307.31317.10144,006316.44
7/21/2025312.52316.14310.83310.83124,198310.19
7/18/2025316.76316.76311.18312.97141,627312.32
7/17/2025305.01316.02305.01313.67200,494313.02
7/16/2025299.16310.40297.83307.26287,950306.62
7/15/2025305.88305.88297.20297.20104,404296.58
7/14/2025303.47306.88300.52305.55123,717304.92
7/11/2025301.67308.09297.78302.29189,574301.67
7/10/2025294.60305.80294.07302.62288,908301.99
7/09/2025287.63290.10285.35289.78103,280289.18
7/08/2025290.00290.76284.78284.85137,769284.26
7/07/2025292.17294.98286.86288.81138,687288.21
7/03/2025292.86294.80291.51293.4491,181292.83
7/02/2025285.09293.05284.63292.97209,721292.36
7/01/2025274.99288.62274.99284.80207,363284.21
6/30/2025282.31286.41277.41277.94347,774277.37
6/27/2025280.87286.38278.70281.82510,136281.24
6/26/2025273.78281.19273.66280.58171,851280.00
6/25/2025274.24275.84272.77274.19175,794273.62
6/24/2025265.75273.24265.75272.67190,345272.11
6/23/2025253.40263.06253.00262.52121,354261.98
6/20/2025256.35256.97254.41254.41187,180253.88
6/18/2025252.02257.66252.02254.50116,204253.97
6/17/2025252.27255.80252.27253.55125,414253.03
6/16/2025255.26258.60255.04255.7576,129255.22
6/13/2025252.92255.14249.97251.86106,583251.34
6/12/2025256.58259.85252.51258.33101,564257.80
6/11/2025262.36265.21259.04259.85119,146259.31
6/10/2025264.19266.76261.99263.18166,398262.64
6/09/2025265.94267.50262.59263.74161,092263.19
6/06/2025263.61265.47261.22264.0193,328263.46
6/05/2025253.95258.23252.66257.00110,991256.47
6/04/2025255.81257.12252.93254.10126,094253.57
6/03/2025250.82257.58249.31256.12111,237255.59